Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qmc Quantum Minerals Corp (TSV: QMC )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.5900 0.6000 0.5200 0.5300 368,572 -0.06(-10.17%)
Feb 27, 2018 0.7400 0.7400 0.5500 0.5900 632,596 -0.13(-18.06%)
Feb 26, 2018 0.8300 0.8300 0.6900 0.7200 257,720 -0.08(-10.00%)
Feb 23, 2018 0.8400 0.8500 0.7900 0.8000 97,847 -0.05(-5.88%)
Feb 22, 2018 0.8500 0.8600 0.8200 0.8500 28,209 -0.01(-1.16%)
Feb 21, 2018 0.8900 0.8900 0.8400 0.8600 72,285 -0.04(-4.44%)
Feb 20, 2018 0.9300 0.9300 0.8900 0.9000 124,418 +0.00(+0.00%)
Feb 16, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Feb 15, 2018 0.8400 0.8800 0.8100 0.8800 63,183 +0.03(+3.53%)
Feb 14, 2018 0.8600 0.8600 0.8400 0.8500 49,737 -0.01(-1.16%)
Feb 13, 2018 0.8700 0.8900 0.8600 0.8600 31,905 -0.02(-2.27%)
Feb 12, 2018 0.8700 0.9000 0.8400 0.8800 43,400 +0.04(+4.76%)
Feb 09, 2018 0.9100 0.9100 0.8400 0.8400 113,440 -0.05(-5.62%)
Feb 08, 2018 0.9400 0.9500 0.8900 0.8900 121,954 +0.00(+0.00%)
Feb 07, 2018 0.8200 0.8400 0.8200 0.8900 159,986 +0.07(+8.54%)
Feb 06, 2018 0.7700 0.8200 0.7600 0.8200 78,825 +0.06(+7.89%)
Feb 05, 2018 0.7600 0.8200 0.7400 0.7600 160,540 +0.00(+0.00%)
Feb 02, 2018 0.8300 0.9200 0.7500 0.7600 400,800 -0.09(-10.59%)
Feb 01, 2018 0.9100 0.9200 0.8500 0.8500 100,277 -0.06(-6.59%)
Jan 31, 2018 0.9300 0.9300 0.8600 0.9100 91,665 +0.05(+5.81%)
Jan 30, 2018 0.9200 0.9200 0.8600 0.8600 159,346 -0.05(-5.49%)
Jan 29, 2018 1.000 1.000 0.8900 0.9100 317,374 -0.09(-9.00%)
Jan 26, 2018 1.040 1.040 0.9300 1.000 161,646 -0.02(-1.96%)
Jan 25, 2018 0.9600 1.060 0.9600 1.020 120,616 +0.00(+0.00%)
Jan 24, 2018 1.100 1.100 0.9900 1.020 266,052 -0.10(-8.93%)
Jan 23, 2018 1.140 1.150 1.020 1.120 353,674 +0.02(+1.82%)
Jan 22, 2018 1.110 1.140 1.060 1.100 412,408 +0.03(+2.80%)
Jan 19, 2018 1.080 1.120 1.030 1.070 350,835 +0.02(+1.90%)
Jan 18, 2018 0.9900 1.080 0.9800 1.050 644,240 +0.08(+8.25%)
Jan 17, 2018 0.9800 1.000 0.9400 0.9700 102,335 -0.01(-1.02%)
Jan 16, 2018 0.9400 1.000 0.9400 0.9800 318,386 +0.08(+8.89%)
Jan 15, 2018 0.9300 0.9600 0.9000 0.9000 90,448 -0.03(-3.23%)
Jan 12, 2018 0.9400 0.9800 0.9200 0.9300 443,362 +0.02(+2.20%)
Jan 11, 2018 0.8200 0.9300 0.8000 0.9100 593,435 +0.15(+19.74%)
Jan 10, 2018 0.8800 0.8800 0.7300 0.7600 636,562 -0.09(-10.59%)
Jan 09, 2018 0.9000 0.9100 0.8100 0.8500 377,262 -0.05(-5.56%)
Jan 08, 2018 0.9500 0.9600 0.9000 0.9000 372,854 -0.05(-5.26%)
Jan 05, 2018 0.9300 0.9900 0.9200 0.9500 197,244 +0.01(+1.06%)
Jan 04, 2018 0.9600 0.9700 0.9300 0.9400 221,322 -0.02(-2.08%)
Jan 03, 2018 0.9800 0.9800 0.9200 0.9600 506,172 +0.00(+0.00%)
Jan 02, 2018 0.9900 1.000 0.9300 0.9600 398,321 -0.02(-2.04%)
Dec 29, 2017 0.9800 0.9800 0.9800 0 -0.06(-5.77%)
Dec 28, 2017 1.050 1.080 0.9800 1.040 321,845 +0.00(+0.00%)
Dec 27, 2017 1.030 1.100 0.9700 1.040 202,014 -0.03(-2.80%)
Dec 22, 2017 1.060 1.120 1.020 1.070 220,876 -0.02(-1.83%)
Dec 21, 2017 1.070 1.130 1.060 1.090 59,294 -0.01(-0.91%)
Dec 20, 2017 1.150 1.150 1.050 1.100 201,725 -0.05(-4.35%)
Dec 19, 2017 1.160 1.250 1.120 1.150 440,853 +0.00(+0.00%)
Dec 18, 2017 0.9500 1.150 0.9200 1.150 695,731 +0.21(+22.34%)
Dec 15, 2017 0.9600 1.000 0.9100 0.9400 394,792 -0.04(-4.08%)
Dec 14, 2017 1.020 1.040 0.9000 0.9800 812,534 -0.06(-5.77%)
Dec 13, 2017 1.200 1.200 1.040 1.040 411,338 -0.05(-4.59%)
Dec 12, 2017 1.280 1.290 1.050 1.090 922,489 -0.16(-12.80%)
Dec 11, 2017 1.370 1.430 1.250 1.250 442,764 -0.12(-8.76%)
Dec 08, 2017 1.330 1.400 1.300 1.370 293,676 +0.05(+3.79%)
Dec 07, 2017 1.380 1.450 1.270 1.320 247,581 -0.03(-2.22%)
Dec 06, 2017 1.310 1.430 1.310 1.350 209,390 +0.04(+3.05%)
Dec 05, 2017 1.580 1.580 1.200 1.310 1,188,430 -0.23(-14.94%)
Dec 04, 2017 1.390 1.500 1.380 1.540 1,067,754 +0.20(+14.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.